Indrayani Biotech Limited (BOM:526445)
India · Delayed Price · Currency is INR 14.73
+0.62 (4.39%)
At close: Nov 28, 2025
Indrayani Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 14.00 | 15.60 | 13.71 | 14.73 | 14.73 | 4.39% | 34,236 |
| Nov 27, 2025 | 13.83 | 14.54 | 13.83 | 14.11 | 14.11 | -0.28% | 6,685 |
| Nov 26, 2025 | 14.65 | 14.65 | 14.09 | 14.15 | 14.15 | -0.21% | 5,797 |
| Nov 25, 2025 | 14.06 | 14.78 | 14.06 | 14.18 | 14.18 | -0.84% | 7,556 |
| Nov 24, 2025 | 14.91 | 15.10 | 13.99 | 14.30 | 14.30 | -1.72% | 28,569 |
| Nov 21, 2025 | 14.01 | 14.69 | 13.94 | 14.55 | 14.55 | 1.96% | 36,054 |
| Nov 20, 2025 | 14.50 | 14.80 | 13.85 | 14.27 | 14.27 | -0.28% | 70,338 |
| Nov 19, 2025 | 13.71 | 14.80 | 13.71 | 14.31 | 14.31 | 0.99% | 40,181 |
| Nov 18, 2025 | 14.00 | 14.40 | 13.66 | 14.17 | 14.17 | 0.35% | 26,119 |
| Nov 17, 2025 | 14.80 | 15.52 | 14.00 | 14.12 | 14.12 | -3.42% | 33,825 |
| Nov 14, 2025 | 14.77 | 15.00 | 14.20 | 14.62 | 14.62 | -1.02% | 11,987 |
| Nov 13, 2025 | 15.01 | 15.01 | 13.55 | 14.77 | 14.77 | -1.99% | 40,846 |
| Nov 12, 2025 | 15.00 | 15.45 | 14.88 | 15.07 | 15.07 | -1.57% | 13,995 |
| Nov 11, 2025 | 15.40 | 15.50 | 14.51 | 15.31 | 15.31 | 1.46% | 52,083 |
| Nov 10, 2025 | 15.94 | 15.94 | 14.86 | 15.09 | 15.09 | -5.33% | 73,595 |
| Nov 7, 2025 | 15.91 | 16.40 | 14.40 | 15.94 | 15.94 | 1.79% | 274,963 |
| Nov 6, 2025 | 14.94 | 16.47 | 13.72 | 15.66 | 15.66 | 9.82% | 481,546 |
| Nov 4, 2025 | 14.10 | 14.60 | 13.67 | 14.26 | 14.26 | 2.08% | 103,014 |
| Nov 3, 2025 | 14.90 | 14.90 | 13.67 | 13.97 | 13.97 | -1.06% | 52,019 |
| Oct 31, 2025 | 14.00 | 14.30 | 13.25 | 14.12 | 14.12 | 0.86% | 60,968 |
| Oct 30, 2025 | 14.11 | 14.50 | 13.94 | 14.00 | 14.00 | -1.06% | 25,133 |
| Oct 29, 2025 | 14.12 | 14.99 | 13.90 | 14.15 | 14.15 | 0.21% | 44,392 |
| Oct 28, 2025 | 14.20 | 14.50 | 13.05 | 14.12 | 14.12 | 0.50% | 41,621 |
| Oct 27, 2025 | 14.85 | 14.85 | 13.60 | 14.05 | 14.05 | -6.15% | 116,153 |
| Oct 24, 2025 | 14.80 | 15.26 | 14.60 | 14.97 | 14.97 | 1.91% | 39,879 |
| Oct 23, 2025 | 15.50 | 15.50 | 14.50 | 14.69 | 14.69 | -5.10% | 39,441 |
| Oct 21, 2025 | 15.00 | 15.69 | 14.80 | 15.48 | 15.48 | 1.84% | 9,735 |
| Oct 20, 2025 | 15.40 | 16.40 | 14.25 | 15.20 | 15.20 | 0.33% | 17,791 |
| Oct 17, 2025 | 16.20 | 16.20 | 15.00 | 15.15 | 15.15 | -1.43% | 52,569 |
| Oct 16, 2025 | 15.53 | 16.01 | 14.70 | 15.37 | 15.37 | -0.97% | 112,111 |
| Oct 15, 2025 | 15.40 | 16.47 | 13.60 | 15.52 | 15.52 | 5.08% | 211,305 |
| Oct 14, 2025 | 13.45 | 15.82 | 12.95 | 14.77 | 14.77 | 11.98% | 109,525 |
| Oct 13, 2025 | 12.22 | 14.49 | 11.80 | 13.19 | 13.19 | 7.94% | 108,014 |
| Oct 10, 2025 | 12.39 | 12.39 | 11.72 | 12.22 | 12.22 | 1.58% | 16,430 |
| Oct 9, 2025 | 12.80 | 12.80 | 10.80 | 12.03 | 12.03 | -2.59% | 105,745 |
| Oct 8, 2025 | 12.75 | 12.75 | 12.10 | 12.35 | 12.35 | -0.16% | 42,507 |
| Oct 7, 2025 | 12.85 | 12.89 | 12.15 | 12.37 | 12.37 | -2.14% | 86,792 |
| Oct 6, 2025 | 12.11 | 12.80 | 12.11 | 12.64 | 12.64 | -0.86% | 43,908 |
| Oct 3, 2025 | 11.60 | 12.98 | 11.60 | 12.75 | 12.75 | 4.08% | 42,795 |
| Oct 1, 2025 | 12.61 | 12.61 | 12.15 | 12.25 | 12.25 | -0.89% | 22,853 |
| Sep 30, 2025 | 12.30 | 12.79 | 12.21 | 12.36 | 12.36 | -1.51% | 26,383 |
| Sep 29, 2025 | 12.70 | 12.99 | 12.00 | 12.55 | 12.55 | -1.34% | 68,323 |
| Sep 26, 2025 | 13.45 | 13.45 | 12.05 | 12.72 | 12.72 | -0.70% | 85,219 |
| Sep 25, 2025 | 13.00 | 13.39 | 12.63 | 12.81 | 12.81 | -1.84% | 86,128 |
| Sep 24, 2025 | 12.30 | 13.49 | 12.30 | 13.05 | 13.05 | 1.16% | 94,683 |
| Sep 23, 2025 | 12.55 | 13.63 | 11.70 | 12.90 | 12.90 | 2.14% | 204,011 |
| Sep 22, 2025 | 12.84 | 12.84 | 10.95 | 12.63 | 12.63 | 11.67% | 326,296 |
| Sep 19, 2025 | 11.75 | 11.98 | 10.99 | 11.31 | 11.31 | -3.33% | 75,396 |
| Sep 18, 2025 | 12.09 | 12.09 | 11.51 | 11.70 | 11.70 | -1.43% | 54,435 |
| Sep 17, 2025 | 11.79 | 12.19 | 11.56 | 11.87 | 11.87 | 0.68% | 61,075 |